Spot 935.20
· 170 contratti su 2 scadenze
· fonte ibkr
· catturata 30/06 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.45 | 97.50 | 93.97 | +0.97 | 26.1% | 845 | 26.1% | -0.03 | 0.76 | 0.36 | 1.15 | — |
| — | 85.55 | 92.75 | 89.15 | +0.97 | 25.6% | 850 | 25.6% | -0.03 | 0.71 | 0.55 | 0.88 | — |
| — | 80.00 | 87.80 | 83.90 | +0.97 | 25.2% | 855 | 25.2% | -0.03 | 0.86 | 0.45 | 1.27 | — |
| — | 75.85 | 83.00 | 79.42 | +0.96 | 24.7% | 860 | 24.7% | -0.04 | 1.06 | 0.80 | 1.33 | — |
| — | 71.05 | 78.40 | 74.72 | +0.95 | 24.4% | 865 | 24.4% | -0.05 | 1.38 | 1.06 | 1.69 | — |
| — | 66.25 | 71.75 | 69.00 | +0.94 | 24.0% | 870 | 24.0% | -0.06 | 1.49 | 1.27 | 1.70 | — |
| — | 61.60 | 67.55 | 64.58 | +0.93 | 23.6% | 875 | 23.6% | -0.07 | 1.95 | 1.54 | 2.35 | — |
| — | 56.95 | 64.25 | 60.60 | +0.92 | 23.3% | 880 | 23.3% | -0.08 | 2.35 | 1.87 | 2.84 | — |
| — | 51.95 | 57.90 | 54.92 | +0.91 | 23.0% | 885 | 23.0% | -0.09 | 2.85 | 2.24 | 3.45 | — |
| — | 47.45 | 55.35 | 51.40 | +0.89 | 22.7% | 890 | 22.7% | -0.11 | 3.19 | 2.53 | 3.85 | — |
| — | 43.10 | 51.00 | 47.05 | +0.87 | 22.4% | 895 | 22.4% | -0.13 | 4.10 | 3.40 | 4.80 | — |
| — | 39.00 | 46.95 | 42.98 | +0.85 | 22.2% | 900 | 22.2% | -0.15 | 4.70 | 4.20 | 5.20 | — |
| — | 35.85 | 41.35 | 38.60 | +0.83 | 22.0% | 905 | 22.0% | -0.17 | 5.50 | 5.00 | 6.00 | — |
| — | 32.10 | 37.45 | 34.77 | +0.80 | 21.9% | 910 | 21.9% | -0.20 | 6.55 | 5.80 | 7.30 | — |
| — | 28.40 | 33.85 | 31.12 | +0.77 | 21.7% | 915 | 21.7% | -0.23 | 8.47 | 7.20 | 9.75 | — |
| — | 26.45 | 29.35 | 27.90 | +0.74 | 21.6% | 920 | 21.6% | -0.26 | 10.28 | 9.15 | 11.40 | — |
| — | 23.15 | 26.25 | 24.70 | +0.70 | 21.5% | 925 | 21.5% | -0.30 | 11.72 | 11.00 | 12.45 | — |
| — | 20.10 | 23.40 | 21.75 | +0.67 | 21.4% | 930 | 21.4% | -0.34 | 13.62 | 13.05 | 14.20 | — |
| — | 17.85 | 20.00 | 18.93 | +0.62 | 21.4% | 935 | 21.4% | -0.38 | 16.05 | 14.95 | 17.15 | — |
| — | 15.55 | 17.35 | 16.45 | +0.58 | 21.4% | 940 | 21.4% | -0.42 | 18.35 | 17.70 | 19.00 | — |
| — | 13.65 | 15.50 | 14.57 | +0.54 | 21.5% | 945 | 21.5% | -0.46 | 20.68 | 19.45 | 21.90 | — |
| — | 11.55 | 13.00 | 12.28 | +0.50 | 21.5% | 950 | 21.5% | -0.51 | 24.10 | 22.45 | 25.75 | — |
| — | 9.70 | 11.15 | 10.43 | +0.45 | 21.6% | 955 | 21.6% | -0.55 | 27.35 | 25.80 | 28.90 | — |
| — | 7.45 | 9.45 | 8.45 | +0.41 | 21.6% | 960 | 21.6% | -0.60 | 31.93 | 30.00 | 33.85 | — |
| — | 6.35 | 7.85 | 7.10 | +0.37 | 21.7% | 965 | 21.7% | -0.64 | 35.35 | 32.15 | 38.55 | — |
| — | 5.60 | 7.80 | 6.70 | +0.35 | 21.8% | 967.5 | 21.8% | -0.66 | 36.12 | 33.10 | 39.15 | — |
| — | 5.90 | 6.60 | 6.25 | +0.33 | 21.8% | 970 | 21.8% | -0.68 | 38.77 | 36.05 | 41.50 | — |
| — | 4.55 | 6.05 | 5.30 | +0.31 | 21.9% | 972.5 | 21.9% | -0.70 | 40.38 | 37.60 | 43.15 | — |
| — | 4.40 | 5.60 | 5.00 | +0.29 | 21.9% | 975 | 21.9% | -0.71 | 43.33 | 41.45 | 45.20 | — |
| — | 3.70 | 5.45 | 4.58 | +0.28 | 22.0% | 977.5 | 22.0% | -0.73 | 44.90 | 41.60 | 48.20 | — |
| — | 3.70 | 4.70 | 4.20 | +0.26 | 22.1% | 980 | 22.1% | -0.75 | 47.48 | 45.25 | 49.70 | — |
| — | 2.71 | 3.90 | 3.31 | — | — | 985 | — | — | 50.75 | 48.15 | 53.35 | — |
| — | 2.65 | 3.20 | 2.92 | — | — | 990 | — | — | 55.35 | 52.80 | 57.90 | — |
| — | 2.24 | 2.98 | 2.61 | — | — | 995 | — | — | 60.23 | 57.25 | 63.20 | — |
| — | 1.72 | 2.37 | 2.04 | — | — | 1000 | — | — | 65.10 | 61.95 | 68.25 | — |
| — | 1.22 | 2.22 | 1.72 | — | — | 1005 | — | — | 70.00 | 67.05 | 72.95 | — |
| — | 0.99 | 2.21 | 1.60 | — | — | 1010 | — | — | 74.20 | 70.55 | 77.85 | — |
| — | 0.90 | 1.94 | 1.42 | — | — | 1015 | — | — | 79.85 | 76.95 | 82.75 | — |
| — | 0.96 | 1.37 | 1.17 | — | — | 1020 | — | — | 84.80 | 81.60 | 88.00 | — |
| — | 0.70 | 2.56 | 1.63 | — | — | 1025 | — | — | 89.35 | 86.05 | 92.65 | — |
| — | 0.57 | 1.34 | 0.95 | — | — | 1030 | — | — | 94.22 | 90.25 | 98.20 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.